V-Technology Co., Ltd. 7717
TSE · Japan · Elektronische Technologie
¥6.480,00-110,00 (-1,67 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥6.590,00 | +6,98 % | ¥6.220,00 | ¥6.650,00 | ¥6.220,00 | 287,60K |
| 2026-09-30 | ¥6.160,00 | +2,33 % | ¥6.100,00 | ¥6.190,00 | ¥6.060,00 | 129,80K |
| 2026-09-29 | ¥6.020,00 | +0,33 % | ¥5.950,00 | ¥6.050,00 | ¥5.920,00 | 136,10K |
| 2026-09-28 | ¥6.000,00 | -1,48 % | ¥6.140,00 | ¥6.190,00 | ¥5.980,00 | 135,40K |
| 2026-09-25 | ¥6.090,00 | +1,84 % | ¥5.980,00 | ¥6.190,00 | ¥5.920,00 | 169,20K |
| 2026-09-24 | ¥5.980,00 | +2,40 % | ¥5.940,00 | ¥6.100,00 | ¥5.850,00 | 231,60K |
| 2026-09-18 | ¥5.840,00 | +3,36 % | ¥5.720,00 | ¥5.890,00 | ¥5.720,00 | 131,30K |
| 2026-09-17 | ¥5.650,00 | -0,35 % | ¥5.830,00 | ¥5.830,00 | ¥5.590,00 | 109,00K |
| 2026-09-16 | ¥5.670,00 | +3,28 % | ¥5.550,00 | ¥5.700,00 | ¥5.440,00 | 138,70K |
| 2026-09-15 | ¥5.490,00 | +1,86 % | ¥5.310,00 | ¥5.580,00 | ¥5.310,00 | 118,00K |
| 2026-09-14 | ¥5.390,00 | -2,53 % | ¥5.330,00 | ¥5.430,00 | ¥5.240,00 | 187,90K |
| 2026-09-11 | ¥5.530,00 | -4,16 % | ¥5.470,00 | ¥5.590,00 | ¥5.420,00 | 153,90K |
| 2026-09-10 | ¥5.770,00 | +0,70 % | ¥5.670,00 | ¥5.780,00 | ¥5.610,00 | 112,00K |
| 2026-09-09 | ¥5.730,00 | +1,60 % | ¥5.690,00 | ¥5.850,00 | ¥5.670,00 | 148,40K |
| 2026-09-08 | ¥5.640,00 | -6,16 % | ¥6.000,00 | ¥6.010,00 | ¥5.590,00 | 211,00K |
| 2026-09-07 | ¥6.010,00 | +6,75 % | ¥5.730,00 | ¥6.040,00 | ¥5.730,00 | 181,50K |
| 2026-09-04 | ¥5.630,00 | +4,65 % | ¥5.470,00 | ¥5.660,00 | ¥5.470,00 | 158,30K |
| 2026-09-03 | ¥5.380,00 | +0,37 % | ¥5.400,00 | ¥5.450,00 | ¥5.290,00 | 203,30K |
| 2026-09-02 | ¥5.360,00 | -5,13 % | ¥5.450,00 | ¥5.550,00 | ¥5.340,00 | 132,70K |
| 2026-09-01 | ¥5.650,00 | -0,18 % | ¥5.460,00 | ¥5.710,00 | ¥5.450,00 | 149,50K |
| 2026-08-31 | ¥5.660,00 | +1,43 % | ¥5.380,00 | ¥5.700,00 | ¥5.340,00 | 145,60K |
| 2026-08-28 | ¥5.580,00 | +1,64 % | ¥5.540,00 | ¥5.770,00 | ¥5.490,00 | 198,50K |
| 2026-08-27 | ¥5.490,00 | +2,23 % | ¥5.630,00 | ¥5.680,00 | ¥5.310,00 | 156,60K |
| 2026-08-26 | ¥5.370,00 | -0,56 % | ¥5.400,00 | ¥5.400,00 | ¥5.240,00 | 106,90K |
| 2026-08-25 | ¥5.400,00 | +0,93 % | ¥5.330,00 | ¥5.410,00 | ¥5.220,00 | 149,90K |
| 2026-08-24 | ¥5.350,00 | -1,29 % | ¥5.420,00 | ¥5.520,00 | ¥5.290,00 | 166,00K |
| 2026-08-21 | ¥5.420,00 | -0,55 % | ¥5.350,00 | ¥5.460,00 | ¥5.250,00 | 192,70K |
| 2026-08-20 | ¥5.450,00 | +0,37 % | ¥5.500,00 | ¥5.560,00 | ¥5.270,00 | 241,00K |
| 2026-08-19 | ¥5.430,00 | -7,97 % | ¥5.520,00 | ¥5.770,00 | ¥5.410,00 | 257,60K |
| 2026-08-18 | ¥5.900,00 | -2,96 % | ¥6.010,00 | ¥6.250,00 | ¥5.850,00 | 266,70K |
| 2026-08-17 | ¥6.080,00 | +4,65 % | ¥5.840,00 | ¥6.130,00 | ¥5.710,00 | 196,70K |
| 2026-08-14 | ¥5.810,00 | 0,00 % | ¥5.840,00 | ¥5.930,00 | ¥5.740,00 | 180,80K |
| 2026-08-13 | ¥5.810,00 | +3,75 % | ¥5.690,00 | ¥5.940,00 | ¥5.630,00 | 244,30K |
| 2026-08-12 | ¥5.600,00 | +0,36 % | ¥5.570,00 | ¥5.670,00 | ¥5.380,00 | 196,80K |
| 2026-08-10 | ¥5.580,00 | +2,20 % | ¥5.510,00 | ¥5.820,00 | ¥5.480,00 | 374,40K |
| 2026-08-07 | ¥5.460,00 | -6,67 % | ¥5.800,00 | ¥5.850,00 | ¥5.380,00 | 340,80K |
| 2026-08-06 | ¥5.850,00 | -4,26 % | ¥5.810,00 | ¥5.950,00 | ¥5.710,00 | 317,50K |
| 2026-08-05 | ¥6.110,00 | +5,34 % | ¥5.980,00 | ¥6.160,00 | ¥5.910,00 | 415,90K |
| 2026-08-04 | ¥5.800,00 | +4,88 % | ¥5.530,00 | ¥5.830,00 | ¥5.500,00 | 277,90K |
| 2026-08-03 | ¥5.530,00 | +1,28 % | ¥5.360,00 | ¥5.580,00 | ¥5.290,00 | 311,80K |
| 2026-07-31 | ¥5.460,00 | +8,98 % | ¥5.550,00 | ¥5.580,00 | ¥5.320,00 | 433,30K |
| 2026-07-30 | ¥5.010,00 | +0,30 % | ¥4.995,00 | ¥5.260,00 | ¥4.860,00 | 457,30K |
| 2026-07-29 | ¥4.995,00 | -6,98 % | ¥5.670,00 | ¥5.720,00 | ¥4.895,00 | 631,90K |
| 2026-07-28 | ¥5.370,00 | -11,82 % | ¥5.770,00 | ¥5.790,00 | ¥5.350,00 | 453,40K |
| 2026-07-27 | ¥6.090,00 | -3,49 % | ¥6.310,00 | ¥6.350,00 | ¥5.950,00 | 432,40K |
| 2026-07-24 | ¥6.310,00 | -4,54 % | ¥6.510,00 | ¥6.680,00 | ¥6.190,00 | 293,30K |
| 2026-07-23 | ¥6.610,00 | +1,23 % | ¥6.790,00 | ¥6.850,00 | ¥6.540,00 | 243,10K |
| 2026-07-22 | ¥6.530,00 | +2,35 % | ¥6.580,00 | ¥6.830,00 | ¥6.500,00 | 347,10K |
| 2026-07-21 | ¥6.380,00 | +0,16 % | ¥6.380,00 | ¥6.440,00 | ¥6.070,00 | 394,80K |
| 2026-07-17 | ¥6.370,00 | -8,35 % | ¥6.610,00 | ¥6.640,00 | ¥6.160,00 | 535,90K |
| 2026-07-16 | ¥6.950,00 | -6,08 % | ¥7.250,00 | ¥7.280,00 | ¥6.830,00 | 354,00K |
| 2026-07-15 | ¥7.400,00 | +3,21 % | ¥7.220,00 | ¥7.500,00 | ¥7.110,00 | 274,10K |
| 2026-07-14 | ¥7.170,00 | -0,14 % | ¥7.030,00 | ¥7.280,00 | ¥6.900,00 | 518,60K |
| 2026-07-13 | ¥7.180,00 | +1,84 % | ¥7.190,00 | ¥7.840,00 | ¥7.070,00 | 623,50K |
| 2026-07-10 | ¥7.050,00 | +6,98 % | ¥6.890,00 | ¥7.410,00 | ¥6.870,00 | 582,50K |
| 2026-07-09 | ¥6.590,00 | +0,46 % | ¥6.750,00 | ¥6.750,00 | ¥6.440,00 | 417,50K |
| 2026-07-08 | ¥6.560,00 | -5,20 % | ¥6.720,00 | ¥6.950,00 | ¥6.540,00 | 493,50K |
| 2026-07-07 | ¥6.920,00 | -11,62 % | ¥7.710,00 | ¥7.710,00 | ¥6.880,00 | 701,30K |
| 2026-07-06 | ¥7.830,00 | -3,21 % | ¥8.180,00 | ¥8.190,00 | ¥7.580,00 | 462,50K |
| 2026-07-03 | ¥8.090,00 | +0,87 % | ¥7.750,00 | ¥8.120,00 | ¥7.580,00 | 554,00K |
| 2026-07-02 | ¥8.020,00 | -9,68 % | ¥8.500,00 | ¥8.730,00 | ¥8.010,00 | 707,90K |
| 2026-07-01 | ¥8.880,00 | -2,42 % | ¥9.150,00 | ¥9.430,00 | ¥8.750,00 | 645,00K |
| 2026-06-30 | ¥9.100,00 | -2,67 % | ¥9.500,00 | ¥9.750,00 | ¥9.060,00 | 652,30K |
| 2026-06-29 | ¥9.350,00 | -0,32 % | ¥9.380,00 | ¥9.530,00 | ¥8.820,00 | 860,80K |
| 2026-06-26 | ¥9.380,00 | +5,27 % | ¥8.610,00 | ¥10.180,00 | ¥8.610,00 | 1,83M |
| 2026-06-25 | ¥8.910,00 | +11,51 % | ¥8.400,00 | ¥9.060,00 | ¥8.040,00 | 741,00K |
| 2026-06-24 | ¥7.990,00 | +0,38 % | ¥7.950,00 | ¥8.620,00 | ¥7.850,00 | 766,50K |
| 2026-06-23 | ¥7.960,00 | -6,35 % | ¥8.590,00 | ¥8.710,00 | ¥7.940,00 | 713,80K |
| 2026-06-22 | ¥8.500,00 | +0,83 % | ¥8.600,00 | ¥8.860,00 | ¥8.260,00 | 757,40K |
| 2026-06-19 | ¥8.430,00 | +8,35 % | ¥9.090,00 | ¥9.090,00 | ¥7.960,00 | 1,28M |
| 2026-06-18 | ¥7.780,00 | +14,75 % | ¥6.810,00 | ¥7.780,00 | ¥6.750,00 | 599,10K |
| 2026-06-17 | ¥6.780,00 | +8,13 % | ¥6.330,00 | ¥6.930,00 | ¥6.190,00 | 525,60K |
| 2026-06-16 | ¥6.270,00 | -1,10 % | ¥6.340,00 | ¥6.520,00 | ¥6.220,00 | 288,20K |
| 2026-06-15 | ¥6.340,00 | +3,59 % | ¥6.370,00 | ¥6.480,00 | ¥6.040,00 | 327,10K |
| 2026-06-12 | ¥6.120,00 | +2,68 % | ¥6.140,00 | ¥6.550,00 | ¥6.060,00 | 445,20K |
| 2026-06-11 | ¥5.960,00 | +0,68 % | ¥5.590,00 | ¥5.990,00 | ¥5.360,00 | 367,90K |
| 2026-06-10 | ¥5.920,00 | +3,50 % | ¥5.630,00 | ¥5.990,00 | ¥5.500,00 | 396,10K |
| 2026-06-09 | ¥5.720,00 | +2,33 % | ¥5.730,00 | ¥5.810,00 | ¥5.440,00 | 294,10K |
| 2026-06-08 | ¥5.590,00 | -8,81 % | ¥5.600,00 | ¥5.790,00 | ¥5.510,00 | 388,70K |
| 2026-06-05 | ¥6.130,00 | +3,90 % | ¥5.800,00 | ¥6.180,00 | ¥5.750,00 | 260,50K |
| 2026-06-04 | ¥5.900,00 | +1,03 % | ¥5.800,00 | ¥6.010,00 | ¥5.720,00 | 208,70K |
| 2026-06-03 | ¥5.840,00 | -1,52 % | ¥6.020,00 | ¥6.120,00 | ¥5.780,00 | 274,00K |
| 2026-06-02 | ¥5.930,00 | -1,98 % | ¥6.110,00 | ¥6.110,00 | ¥5.660,00 | 343,40K |
| 2026-06-01 | ¥6.050,00 | +5,77 % | ¥5.900,00 | ¥6.300,00 | ¥5.890,00 | 391,90K |
| 2026-05-29 | ¥5.720,00 | -3,70 % | ¥6.000,00 | ¥6.010,00 | ¥5.650,00 | 283,10K |
| 2026-05-28 | ¥5.940,00 | +8,59 % | ¥5.370,00 | ¥5.960,00 | ¥5.350,00 | 333,00K |
| 2026-05-27 | ¥5.470,00 | -6,17 % | ¥6.100,00 | ¥6.210,00 | ¥5.470,00 | 346,00K |
| 2026-05-26 | ¥5.830,00 | +0,34 % | ¥5.810,00 | ¥6.000,00 | ¥5.680,00 | 240,70K |
| 2026-05-25 | ¥5.810,00 | +11,52 % | ¥5.510,00 | ¥6.030,00 | ¥5.500,00 | 382,30K |
| 2026-05-22 | ¥5.210,00 | +3,37 % | ¥5.110,00 | ¥5.300,00 | ¥5.080,00 | 218,30K |